Zoetis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 73.890 | 75.110 | 73.550 | 74.570 | 74.570 | 6,319,700 |
| 2026-07-22 | 75.780 | 76.020 | 73.670 | 74.190 | 74.190 | 4,680,700 |
| 2026-07-21 | 75.500 | 76.460 | 74.560 | 75.350 | 75.350 | 4,827,300 |
| 2026-07-20 | 75.690 | 76.500 | 74.650 | 76.200 | 76.200 | 5,635,700 |
| 2026-07-17 | 77.400 | 78.050 | 75.680 | 76.560 | 76.030 | 7,544,400 |
| 2026-07-16 | 75.420 | 77.430 | 75.390 | 76.910 | 76.378 | 7,403,600 |
| 2026-07-15 | 74.780 | 76.400 | 74.230 | 74.530 | 74.014 | 5,359,500 |
| 2026-07-14 | 74.670 | 74.840 | 73.380 | 74.070 | 73.557 | 5,321,100 |
| 2026-07-13 | 75.900 | 76.500 | 74.520 | 75.390 | 74.868 | 6,093,600 |
| 2026-07-10 | 75.860 | 76.990 | 75.250 | 75.560 | 75.037 | 5,157,700 |
| 2026-07-09 | 74.750 | 75.860 | 74.010 | 75.080 | 74.560 | 5,611,300 |
| 2026-07-08 | 75.470 | 76.060 | 73.800 | 75.100 | 74.580 | 4,838,000 |
| 2026-07-07 | 76.500 | 77.990 | 75.820 | 76.290 | 75.762 | 4,683,300 |
| 2026-07-06 | 75.060 | 75.640 | 73.060 | 75.420 | 74.898 | 7,187,300 |
| 2026-07-02 | 73.280 | 75.050 | 72.900 | 74.800 | 74.282 | 4,356,400 |
| 2026-07-01 | 72.260 | 74.640 | 72.110 | 72.450 | 71.949 | 6,268,200 |
| 2026-06-30 | 73.170 | 73.560 | 71.470 | 71.860 | 71.363 | 8,322,200 |
| 2026-06-29 | 76.830 | 76.890 | 73.060 | 73.250 | 72.743 | 6,520,300 |
| 2026-06-26 | 76.890 | 77.610 | 75.550 | 76.090 | 75.563 | 15,723,300 |
| 2026-06-25 | 78.710 | 79.910 | 77.260 | 77.820 | 77.281 | 5,790,300 |
| 2026-06-24 | 77.810 | 79.090 | 77.360 | 78.170 | 77.629 | 4,762,100 |
| 2026-06-23 | 76.680 | 78.000 | 76.320 | 76.840 | 76.308 | 5,859,200 |
| 2026-06-22 | 76.880 | 78.460 | 75.640 | 75.890 | 75.365 | 6,772,600 |
| 2026-06-18 | 77.730 | 79.060 | 77.310 | 78.710 | 78.165 | 17,091,900 |
| 2026-06-17 | 78.500 | 80.020 | 76.800 | 77.260 | 76.725 | 5,246,800 |
| 2026-06-16 | 80.500 | 80.580 | 78.270 | 79.330 | 78.781 | 6,850,300 |
| 2026-06-15 | 80.810 | 82.050 | 78.930 | 79.950 | 79.397 | 5,770,100 |
| 2026-06-12 | 82.350 | 82.400 | 79.170 | 79.570 | 79.019 | 6,557,600 |
| 2026-06-11 | 80.200 | 82.100 | 79.810 | 81.400 | 80.837 | 7,262,000 |
| 2026-06-10 | 82.360 | 82.980 | 80.800 | 81.290 | 80.727 | 7,064,400 |
| 2026-06-09 | 79.510 | 82.320 | 79.450 | 82.200 | 81.631 | 6,991,600 |
| 2026-06-08 | 79.560 | 79.670 | 77.700 | 78.820 | 78.274 | 5,432,100 |
| 2026-06-05 | 79.540 | 81.190 | 79.420 | 79.440 | 78.890 | 5,297,000 |
| 2026-06-04 | 79.370 | 81.630 | 78.640 | 79.520 | 78.970 | 7,355,200 |
| 2026-06-03 | 76.220 | 78.740 | 75.630 | 77.590 | 77.053 | 8,105,400 |
| 2026-06-02 | 76.830 | 77.210 | 74.870 | 76.390 | 75.861 | 7,651,500 |
| 2026-06-01 | 77.060 | 78.480 | 76.590 | 77.560 | 77.023 | 5,046,700 |
| 2026-05-29 | 78.510 | 78.880 | 77.440 | 77.690 | 77.152 | 9,295,100 |
| 2026-05-28 | 79.000 | 80.200 | 78.250 | 78.270 | 77.728 | 7,686,200 |
| 2026-05-27 | 80.020 | 81.140 | 78.730 | 79.480 | 78.930 | 7,874,000 |
| 2026-05-26 | 80.780 | 81.310 | 79.950 | 80.230 | 79.675 | 5,696,600 |
| 2026-05-22 | 80.870 | 82.340 | 80.130 | 81.320 | 80.757 | 6,327,100 |
| 2026-05-21 | 78.990 | 80.420 | 76.210 | 80.070 | 79.516 | 8,564,800 |
| 2026-05-20 | 78.470 | 80.440 | 77.250 | 79.710 | 79.158 | 7,404,700 |
| 2026-05-19 | 79.850 | 80.360 | 77.590 | 78.920 | 78.374 | 7,295,300 |
| 2026-05-18 | 74.200 | 77.960 | 74.200 | 77.720 | 77.182 | 8,848,300 |
| 2026-05-15 | 75.400 | 76.900 | 72.380 | 74.220 | 73.706 | 8,952,000 |
| 2026-05-14 | 74.450 | 75.750 | 73.980 | 75.480 | 74.958 | 8,714,800 |
| 2026-05-13 | 76.680 | 77.840 | 74.290 | 74.340 | 73.825 | 13,085,600 |
| 2026-05-12 | 77.650 | 78.670 | 75.110 | 76.940 | 76.407 | 18,430,100 |
| 2026-05-11 | 82.120 | 82.120 | 76.380 | 76.670 | 76.139 | 15,641,100 |
| 2026-05-08 | 87.320 | 87.580 | 81.100 | 82.830 | 82.257 | 17,187,000 |
| 2026-05-07 | 90.670 | 91.640 | 85.310 | 87.310 | 86.706 | 29,922,900 |
| 2026-05-06 | 113.69 | 115.13 | 110.94 | 111.22 | 110.45 | 5,274,400 |
| 2026-05-05 | 112.67 | 113.51 | 111.27 | 112.54 | 111.76 | 3,355,900 |
| 2026-05-04 | 113.65 | 114.19 | 112.10 | 112.68 | 111.90 | 3,211,500 |
| 2026-05-01 | 116.22 | 116.25 | 113.76 | 114.16 | 113.37 | 3,204,000 |
| 2026-04-30 | 114.04 | 115.54 | 113.79 | 114.97 | 114.17 | 4,297,200 |
| 2026-04-29 | 115.50 | 115.91 | 112.97 | 113.83 | 113.04 | 3,395,900 |
| 2026-04-28 | 117.23 | 118.29 | 116.08 | 116.65 | 115.84 | 2,972,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.5300 USD |
| 2026-04-20 | 0.5300 USD |
| 2026-01-20 | 0.5300 USD |
| 2025-10-31 | 0.5000 USD |
| 2025-07-18 | 0.5000 USD |
| 2025-04-21 | 0.5000 USD |
| 2025-01-21 | 0.5000 USD |
| 2024-10-31 | 0.4320 USD |
| 2024-07-18 | 0.4320 USD |
| 2024-04-18 | 0.4320 USD |
| 2024-01-18 | 0.4320 USD |
| 2023-10-31 | 0.3750 USD |
| 2023-07-20 | 0.3750 USD |
| 2023-04-20 | 0.3750 USD |
| 2023-01-19 | 0.3750 USD |
| 2022-10-31 | 0.3250 USD |
| 2022-07-20 | 0.3250 USD |
| 2022-04-20 | 0.3250 USD |
| 2022-01-19 | 0.3250 USD |
| 2021-10-28 | 0.2500 USD |
| 2021-07-20 | 0.2500 USD |
| 2021-04-20 | 0.2500 USD |
| 2021-01-19 | 0.2500 USD |
| 2020-10-20 | 0.2000 USD |
| 2020-07-16 | 0.2000 USD |
| 2020-04-16 | 0.2000 USD |
| 2020-01-16 | 0.2000 USD |
| 2019-10-21 | 0.1640 USD |
| 2019-07-18 | 0.1640 USD |
| 2019-04-17 | 0.1640 USD |
| 2019-01-17 | 0.1640 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.